Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5232.T Historical Return
If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,943.26 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,874.97, while ¥1000 invested 1 year ago would be worth ¥1,447.32. This corresponds to total returns of 94.33%, 87.5%, 44.73%, respectively, with annualized returns of 6.87%, 13.39%, 44.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5232.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,644.5 | 1,752 | 1,752 | 1,777 | 1,592.5 | 2.66M |
| November 10, 2026 | 1,716 | 1,625 | 1,625 | 1,716 | 1,607 | 891,000 |
| November 09, 2026 | 1,617 | 1,652.5 | 1,652.5 | 1,679.5 | 1,603 | 423,000 |
| November 06, 2026 | 1,581 | 1,588.5 | 1,588.5 | 1,615 | 1,547 | 731,600 |
| November 05, 2026 | 1,744 | 1,700.5 | 1,700.5 | 1,767.5 | 1,672.5 | 811,500 |
| November 04, 2026 | 1,773.5 | 1,718 | 1,718 | 1,778.5 | 1,631.5 | 787,400 |
| November 02, 2026 | 1,732 | 1,764 | 1,764 | 1,783 | 1,723 | 580,900 |
| October 30, 2026 | 1,760.5 | 1,760 | 1,760 | 1,782.5 | 1,738.5 | 728,600 |
| October 29, 2026 | 1,764.5 | 1,756 | 1,756 | 1,781.5 | 1,734.5 | 817,800 |
| October 28, 2026 | 1,771 | 1,756.5 | 1,756.5 | 1,777 | 1,739.5 | 586,000 |
| October 27, 2026 | 1,731.5 | 1,746.5 | 1,746.5 | 1,746.5 | 1,708.5 | 478,800 |
| October 26, 2026 | 1,710 | 1,706.5 | 1,706.5 | 1,730 | 1,694.5 | 505,300 |
| October 23, 2026 | 1,681 | 1,689.5 | 1,689.5 | 1,699 | 1,637 | 1.18M |
| October 22, 2026 | 1,764.5 | 1,718.5 | 1,718.5 | 1,776.5 | 1,710.5 | 435,300 |
| October 21, 2026 | 1,776.5 | 1,765.5 | 1,765.5 | 1,778 | 1,744.5 | 447,300 |
| October 20, 2026 | 1,820 | 1,752 | 1,752 | 1,820 | 1,747 | 518,200 |
| October 19, 2026 | 1,801 | 1,820 | 1,820 | 1,826 | 1,776 | 411,000 |
| October 16, 2026 | 1,815.5 | 1,819.5 | 1,819.5 | 1,823.5 | 1,790 | 573,000 |
| October 15, 2026 | 1,802.5 | 1,775.5 | 1,775.5 | 1,818 | 1,770 | 669,200 |
| October 14, 2026 | 1,834 | 1,842 | 1,842 | 1,869.5 | 1,832 | 701,700 |
| October 13, 2026 | 1,800 | 1,834.5 | 1,834.5 | 1,837 | 1,785 | 483,400 |
| October 09, 2026 | 1,797.5 | 1,816 | 1,816 | 1,830 | 1,794 | 512,300 |
| October 08, 2026 | 1,878 | 1,802.5 | 1,802.5 | 1,899.5 | 1,802.5 | 709,600 |
| October 07, 2026 | 1,913 | 1,913.5 | 1,913.5 | 1,925 | 1,882.5 | 569,800 |
| October 06, 2026 | 1,902 | 1,908 | 1,908 | 1,937.5 | 1,874.5 | 576,600 |
| October 05, 2026 | 1,906 | 1,867 | 1,867 | 1,908 | 1,862 | 849,500 |
| October 02, 2026 | 1,857 | 1,866 | 1,866 | 1,887.5 | 1,851 | 610,400 |
| October 01, 2026 | 1,844.5 | 1,877.5 | 1,877.5 | 1,887.5 | 1,820.5 | 520,500 |
| September 30, 2026 | 1,842.5 | 1,869.5 | 1,869.5 | 1,876 | 1,823.5 | 666,200 |
| September 29, 2026 | 1,867 | 1,824 | 1,824 | 1,897 | 1,786 | 564,400 |
| September 28, 2026 | 1,916.67 | 1,887 | 1,887 | 1,926.33 | 1,887 | 448,200 |
| September 25, 2026 | 1,910 | 1,915 | 1,855 | 1,924 | 1,890 | 614,700 |
| September 24, 2026 | 1,946.33 | 1,919.67 | 1,859.53 | 1,948.33 | 1,911.33 | 472,200 |
| September 18, 2026 | 1,933.33 | 1,921 | 1,860.82 | 1,943.67 | 1,913.33 | 508,800 |
| September 17, 2026 | 1,929 | 1,923.67 | 1,863.4 | 1,930.67 | 1,898.67 | 417,000 |
| September 16, 2026 | 1,866.67 | 1,905.33 | 1,845.64 | 1,916.33 | 1,866.67 | 496,200 |
| September 15, 2026 | 1,870.33 | 1,878 | 1,819.16 | 1,903.33 | 1,851.33 | 457,800 |
| September 14, 2026 | 1,858.67 | 1,864 | 1,805.6 | 1,879.67 | 1,835.67 | 447,300 |
| September 11, 2026 | 1,809.33 | 1,863.33 | 1,804.95 | 1,879.67 | 1,801 | 598,800 |
| September 10, 2026 | 1,879 | 1,850.67 | 1,792.69 | 1,884 | 1,824.33 | 627,000 |
| September 09, 2026 | 1,840.67 | 1,878.33 | 1,819.48 | 1,878.67 | 1,824.33 | 741,600 |
| September 08, 2026 | 1,815 | 1,832.33 | 1,774.92 | 1,867 | 1,798.33 | 543,600 |
| September 07, 2026 | 1,825.33 | 1,848.33 | 1,790.42 | 1,857.33 | 1,825.33 | 505,200 |
| September 04, 2026 | 1,805 | 1,792 | 1,735.86 | 1,812.33 | 1,763.33 | 566,400 |
| September 03, 2026 | 1,831.33 | 1,802.67 | 1,746.19 | 1,834.33 | 1,795.33 | 472,200 |
| September 02, 2026 | 1,879.67 | 1,810.67 | 1,753.94 | 1,891.67 | 1,806 | 677,100 |
| September 01, 2026 | 1,870.33 | 1,912.67 | 1,852.75 | 1,912.67 | 1,870.33 | 396,300 |
| August 31, 2026 | 1,867 | 1,902.33 | 1,842.73 | 1,909.33 | 1,861.67 | 558,300 |
| August 28, 2026 | 1,906.33 | 1,875.67 | 1,816.91 | 1,928.67 | 1,871 | 497,400 |
| August 27, 2026 | 1,916 | 1,923 | 1,862.75 | 1,932.33 | 1,892 | 432,900 |
| August 26, 2026 | 1,884 | 1,891.33 | 1,832.07 | 1,897 | 1,867.67 | 340,800 |
| August 25, 2026 | 1,900 | 1,873.67 | 1,814.97 | 1,906.33 | 1,858.67 | 372,300 |
| August 24, 2026 | 1,856 | 1,878.67 | 1,819.81 | 1,907.67 | 1,856 | 639,900 |
| August 21, 2026 | 1,830.33 | 1,843.67 | 1,785.91 | 1,855 | 1,825.67 | 520,200 |
| August 20, 2026 | 1,864 | 1,863.67 | 1,805.28 | 1,872.67 | 1,793.33 | 859,200 |
| August 19, 2026 | 1,920 | 1,844 | 1,786.23 | 1,942.67 | 1,837.33 | 702,600 |
| August 18, 2026 | 1,957.67 | 1,953.33 | 1,892.13 | 1,999.33 | 1,941 | 492,000 |
| August 17, 2026 | 1,973 | 1,948.33 | 1,887.29 | 2,001.33 | 1,941.67 | 529,200 |
| August 14, 2026 | 1,911.33 | 1,970.67 | 1,908.93 | 1,988.33 | 1,890 | 977,400 |
| August 13, 2026 | 1,900 | 1,903 | 1,843.38 | 1,920.33 | 1,880 | 654,900 |
AD
